Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 167.21 | 3.69238447083 | 4528.51 | 4696.3 | 4520.14 | 0 | 0 | IX |
| 4 | 12.11 | 0.258561238019 | 4683.61 | 4763.36 | 4513.22 | 0 | 0 | IX |
| 12 | 278.9 | 6.31449776083 | 4416.82 | 4780.43 | 4292.97 | 0 | 0 | IX |
| 26 | 678.26 | 16.8828065494 | 4017.46 | 4780.43 | 3918.65 | 0 | 0 | IX |
| 52 | 1031.1 | 28.1366144375 | 3664.62 | 4780.43 | 3424.67 | 0 | 0 | IX |
| 156 | 1884.47 | 67.0331702979 | 2811.25 | 4780.43 | 2670.9 | 0 | 0 | IX |
| 260 | 1968.56 | 72.1835169187 | 2727.16 | 4780.43 | 94.41 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1752769800 | 4675.33 | 26.84 | 0.58 | 4648.49 | 4675.33 | 4621.93 | 0 |
| 1752683400 | 4648.49 | 66.76 | 1.46 | 4581.7299 | 4656.7 | 4568.67 | 0 |
| 1752597000 | 4581.7299 | -20.56 | -0.45 | 4602.29 | 4627.08 | 4579.09 | 0 |
| 1752510600 | 4602.29 | 37.74 | 0.83 | 4564.55 | 4602.29 | 4541.26 | 0 |
| 1752251400 | 4564.55 | 36.04 | 0.80 | 4528.51 | 4573.79 | 4520.14 | 0 |
| 1752165000 | 4528.51 | -50.04 | -1.09 | 4578.55 | 4599.42 | 4513.22 | 0 |
| 1752078600 | 4578.55 | -17.78 | -0.39 | 4596.33 | 4623.86 | 4543.75 | 0 |
| 1751992200 | 4596.33 | -27.99 | -0.61 | 4624.32 | 4625.95 | 4585.7 | 0 |
| 1751905800 | 4624.32 | -23.21 | -0.50 | 4647.53 | 4682.49 | 4624.32 | 0 |
| 1751646600 | 4647.53 | -7.33 | -0.16 | 4654.86 | 4658.4 | 4627.43 | 0 |
| 1751560200 | 4654.86 | 65.59 | 1.43 | 4589.27 | 4659.7 | 4585.17 | 0 |
| 1751473800 | 4589.27 | -19.94 | -0.43 | 4609.21 | 4699.57 | 4544.39 | 0 |
| 1751387400 | 4609.21 | -25.62 | -0.55 | 4634.83 | 4665.65 | 4608.66 | 0 |
| 1751301000 | 4634.83 | -26.32 | -0.56 | 4661.15 | 4679.58 | 4631.64 | 0 |
| 1751041800 | 4661.15 | -9.35 | -0.20 | 4670.5 | 4674.1 | 4641.87 | 0 |
| 1750955400 | 4670.5 | 10.73 | 0.23 | 4659.77 | 4685.61 | 4646.49 | 0 |
| 1750869000 | 4659.77 | 12.93 | 0.28 | 4646.84 | 4675.58 | 4646.67 | 0 |
| 1750782600 | 4646.84 | -21.08 | -0.45 | 4667.92 | 4721.8 | 4645.93 | 0 |
| 1750696200 | 4667.92 | -54.66 | -1.16 | 4722.58 | 4722.58 | 4659.46 | 0 |
| 1750437000 | 4722.58 | 38.97 | 0.83 | 4683.61 | 4763.36 | 4677.11 | 0 |
| 1750350600 | 4683.61 | -3.18 | -0.07 | 4686.79 | 4701.18 | 4651 | 0 |
| 1750264200 | 4686.79 | 32.25 | 0.69 | 4654.54 | 4694.4399 | 4654.54 | 0 |
| 1750177800 | 4654.54 | -4.35 | -0.09 | 4658.89 | 4680.04 | 4627.1 | 0 |
| 1750091400 | 4658.89 | 41.34 | 0.90 | 4617.55 | 4664.76 | 4602.27 | 0 |
| 1749832200 | 4617.55 | -11.09 | -0.24 | 4628.64 | 4628.64 | 4585.58 | 0 |
| 1749745800 | 4628.64 | -55.14 | -1.18 | 4683.78 | 4683.78 | 4606.04 | 0 |
| 1749659400 | 4683.78 | -0.55 | -0.01 | 4684.33 | 4698.22 | 4663.27 | 0 |
| 1749573000 | 4684.33 | -26.13 | -0.55 | 4710.46 | 4733.1 | 4684.31 | 0 |
| 1749486600 | 4710.46 | -62.1 | -1.30 | 4772.56 | 4780.43 | 4700.1899 | 0 |
| 1749227400 | 4772.56 | 25.9 | 0.55 | 4746.66 | 4778.9799 | 4730.8 | 0 |
| 1749141000 | 4746.66 | 38.04 | 0.81 | 4708.62 | 4747.72 | 4685.76 | 0 |
| 1749054600 | 4708.62 | 26.23 | 0.56 | 4682.39 | 4714.7299 | 4678.9399 | 0 |
| 1748968200 | 4682.39 | -31.36 | -0.67 | 4713.75 | 4744.8 | 4670.74 | 0 |
| 1748881800 | 4713.75 | 37.02 | 0.79 | 4676.7299 | 4738.01 | 4671.51 | 0 |
| 1748622600 | 4676.7299 | 11.11 | 0.24 | 4701.09 | 4721.45 | 4676.7299 | 0 |
| 1748536200 | 4665.62 | 27.02 | 0.58 | 4638.6 | 4677.12 | 4631.67 | 0 |
| 1748449800 | 4638.6 | -17.28 | -0.37 | 4655.88 | 4675.76 | 4635.15 | 0 |
| 1748363400 | 4655.88 | 3.12 | 0.07 | 4652.76 | 4683.32 | 4640.97 | 0 |
| 1748017800 | 4652.76 | -49.14 | -1.05 | 4701.9 | 4709.58 | 4579.81 | 0 |
| 1747931400 | 4701.9 | 111.04 | 2.42 | 4590.86 | 4701.9 | 4554.62 | 0 |
| 1747845000 | 4590.86 | 0.16 | 0.00 | 4590.7 | 4607.9799 | 4574.33 | 0 |
| 1747758600 | 4590.7 | 34.86 | 0.77 | 4555.84 | 4605.7 | 4555.84 | 0 |
| 1747672200 | 4555.84 | 2.5 | 0.05 | 4553.34 | 4558.9799 | 4516.93 | 0 |
| 1747413000 | 4553.34 | 22.08 | 0.49 | 4531.26 | 4567.93 | 4524.79 | 0 |
| 1747326600 | 4531.26 | -6.45 | -0.14 | 4537.71 | 4537.71 | 4442.2299 | 0 |
| 1747240200 | 4537.71 | 51.86 | 1.16 | 4485.85 | 4538.34 | 4474.05 | 0 |
| 1747153800 | 4485.85 | 29.05 | 0.65 | 4456.8 | 4496.5 | 4422.21 | 0 |
| 1747067400 | 4456.8 | -57.89 | -1.28 | 4514.6899 | 4545.36 | 4420.37 | 0 |
| 1746808200 | 4514.6899 | 23.7 | 0.53 | 4490.99 | 4514.6899 | 4480.28 | 0 |
| 1746721800 | 4490.99 | -46.77 | -1.03 | 4537.76 | 4566.5 | 4490.99 | 0 |
| 1746635400 | 4537.76 | 19.86 | 0.44 | 4517.9 | 4537.76 | 4501.03 | 0 |
| 1746549000 | 4517.9 | 78.96 | 1.78 | 4438.9399 | 4526.1899 | 4438.9399 | 0 |
| 1746203400 | 4438.9399 | 4.8 | 0.11 | 4434.14 | 4464.4399 | 4400.57 | 0 |
| 1746117000 | 4434.14 | 28.19 | 0.64 | 4405.95 | 4434.14 | 4358.51 | 0 |
| 1746030600 | 4405.95 | 17.03 | 0.39 | 4388.92 | 4421.5 | 4364.62 | 0 |
| 1745944200 | 4388.92 | 6.19 | 0.14 | 4382.7299 | 4388.92 | 4292.97 | 0 |
| 1745857800 | 4382.7299 | -3.99 | -0.09 | 4386.72 | 4410.04 | 4376.77 | 0 |
| 1745598600 | 4386.72 | -30.1 | -0.68 | 4416.82 | 4440.87 | 4384.36 | 0 |
| 1745512200 | 4416.82 | -27.17 | -0.61 | 4443.99 | 4472.6 | 4400.91 | 0 |
| 1745425800 | 4443.99 | -20.47 | -0.46 | 4464.46 | 4512.11 | 4418.22 | 0 |
| 1745339400 | 4464.46 | 26.87 | 0.61 | 4437.59 | 4477.92 | 4426.91 | 0 |
Suporte: (11) 4950 5808 | suporte@advfn.com.br
Ao acessar os serviços da ADVFN você estará de acordo com os Termos e Condições
Recursos principais
Premium
